Zee Entertainment Enterprises Limited (NSE:ZEEL)
India · Delayed Price · Currency is INR 105.37
-3.94 (-3.60%)
Oct 17, 2025, 3:30 PM IST
NSE:ZEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 110.40 | 111.57 | 108.02 | 109.31 | 109.31 | -0.55% | 7,325,632 |
| Oct 15, 2025 | 109.60 | 110.49 | 108.21 | 109.92 | 109.92 | 0.70% | 6,169,897 |
| Oct 14, 2025 | 111.00 | 111.29 | 108.65 | 109.16 | 109.16 | -1.26% | 5,028,241 |
| Oct 13, 2025 | 111.59 | 111.81 | 110.10 | 110.55 | 110.55 | -0.78% | 3,382,586 |
| Oct 10, 2025 | 110.09 | 113.35 | 109.40 | 111.42 | 111.42 | 1.43% | 15,127,545 |
| Oct 9, 2025 | 110.00 | 110.79 | 109.36 | 109.85 | 109.85 | 0.64% | 6,584,549 |
| Oct 8, 2025 | 112.61 | 113.49 | 108.80 | 109.15 | 109.15 | -2.88% | 8,005,179 |
| Oct 7, 2025 | 113.09 | 113.59 | 111.83 | 112.39 | 112.39 | -0.41% | 6,424,767 |
| Oct 6, 2025 | 114.09 | 114.67 | 112.51 | 112.85 | 112.85 | -0.92% | 4,576,360 |
| Oct 3, 2025 | 114.49 | 115.07 | 112.63 | 113.90 | 113.90 | -0.27% | 6,353,842 |
| Oct 1, 2025 | 112.57 | 114.98 | 112.57 | 114.21 | 114.21 | 1.64% | 7,496,868 |
| Sep 30, 2025 | 112.76 | 113.36 | 111.93 | 112.37 | 112.37 | -0.27% | 6,368,511 |
| Sep 29, 2025 | 112.99 | 114.59 | 111.80 | 112.67 | 112.67 | 0.07% | 9,346,752 |
| Sep 26, 2025 | 114.80 | 115.37 | 112.22 | 112.59 | 112.59 | -1.93% | 7,956,971 |
| Sep 25, 2025 | 116.10 | 116.69 | 114.51 | 114.81 | 114.81 | -1.10% | 4,032,040 |
| Sep 24, 2025 | 117.93 | 118.38 | 115.80 | 116.09 | 116.09 | -1.74% | 4,115,775 |
| Sep 23, 2025 | 120.00 | 120.38 | 117.60 | 118.14 | 118.14 | -1.48% | 4,470,978 |
| Sep 22, 2025 | 116.45 | 121.80 | 116.45 | 119.91 | 119.91 | 2.97% | 14,790,652 |
| Sep 19, 2025 | 116.09 | 118.95 | 115.53 | 116.45 | 116.45 | 0.70% | 16,560,382 |
| Sep 18, 2025 | 116.57 | 116.96 | 115.20 | 115.64 | 115.64 | -0.41% | 3,902,720 |
| Sep 17, 2025 | 116.04 | 116.68 | 115.61 | 116.12 | 116.12 | 0.55% | 4,348,578 |
| Sep 16, 2025 | 115.65 | 116.97 | 115.10 | 115.49 | 115.49 | 0.30% | 5,121,518 |
| Sep 15, 2025 | 116.50 | 117.29 | 114.95 | 115.15 | 115.15 | -0.99% | 5,869,814 |
| Sep 12, 2025 | 116.99 | 117.40 | 115.49 | 116.30 | 116.30 | -0.33% | 6,964,514 |
| Sep 11, 2025 | 114.58 | 119.20 | 114.50 | 116.68 | 116.68 | 2.04% | 10,440,347 |
| Sep 10, 2025 | 115.69 | 117.18 | 113.10 | 114.35 | 114.35 | -0.62% | 10,643,164 |
| Sep 9, 2025 | 116.24 | 116.69 | 114.75 | 115.06 | 115.06 | -0.89% | 3,455,424 |
| Sep 8, 2025 | 116.58 | 116.90 | 115.63 | 116.09 | 116.09 | 0.16% | 2,529,138 |
| Sep 5, 2025 | 115.39 | 116.70 | 114.56 | 115.90 | 115.90 | 1.04% | 5,174,953 |
| Sep 4, 2025 | 117.40 | 117.90 | 114.33 | 114.71 | 114.71 | -1.35% | 5,811,631 |
| Sep 3, 2025 | 115.75 | 117.31 | 115.38 | 116.28 | 116.28 | 0.83% | 5,610,270 |
| Sep 2, 2025 | 114.30 | 116.74 | 114.16 | 115.32 | 115.32 | 1.19% | 5,066,937 |
| Sep 1, 2025 | 116.62 | 117.38 | 113.81 | 113.96 | 113.96 | -1.79% | 11,949,988 |
| Aug 29, 2025 | 117.00 | 119.78 | 115.71 | 116.04 | 116.04 | -1.84% | 9,971,109 |
| Aug 28, 2025 | 118.24 | 119.95 | 117.23 | 118.21 | 115.78 | -0.02% | 4,935,382 |
| Aug 26, 2025 | 120.10 | 120.79 | 117.40 | 118.23 | 115.80 | -1.77% | 7,159,088 |
| Aug 25, 2025 | 123.58 | 123.59 | 120.05 | 120.36 | 117.89 | -2.61% | 6,866,543 |
| Aug 22, 2025 | 117.10 | 124.14 | 117.05 | 123.58 | 121.04 | 5.52% | 42,581,254 |
| Aug 21, 2025 | 117.61 | 118.90 | 116.91 | 117.11 | 114.70 | -0.42% | 8,729,215 |
| Aug 20, 2025 | 118.00 | 119.19 | 117.26 | 117.60 | 115.18 | -0.33% | 4,447,063 |
| Aug 19, 2025 | 116.57 | 118.47 | 116.20 | 117.99 | 115.56 | 1.59% | 6,379,189 |
| Aug 18, 2025 | 117.40 | 118.75 | 115.85 | 116.14 | 113.75 | -0.09% | 8,938,937 |
| Aug 14, 2025 | 117.06 | 117.22 | 115.52 | 116.25 | 113.86 | -0.52% | 4,820,467 |
| Aug 13, 2025 | 113.85 | 118.35 | 113.20 | 116.86 | 114.46 | 3.16% | 10,856,652 |
| Aug 12, 2025 | 113.00 | 115.79 | 112.80 | 113.28 | 110.95 | 0.12% | 5,990,433 |
| Aug 11, 2025 | 113.44 | 113.97 | 111.60 | 113.14 | 110.81 | 0.31% | 9,336,592 |
| Aug 8, 2025 | 115.00 | 115.09 | 112.00 | 112.79 | 110.47 | -1.64% | 7,303,584 |
| Aug 7, 2025 | 112.40 | 114.99 | 112.10 | 114.67 | 112.31 | 2.08% | 9,419,721 |
| Aug 6, 2025 | 117.15 | 118.20 | 112.00 | 112.33 | 110.02 | -3.76% | 13,765,201 |
| Aug 5, 2025 | 119.20 | 119.63 | 116.50 | 116.72 | 114.32 | -2.08% | 6,186,004 |